Europe ETF FTSE Vanguard (NY: VGK )

58.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 58.00 58.21 57.65 58.17 6,994,112 +1.36(+2.39%)
May 16, 2022 56.46 57.10 56.23 56.81 4,006,082 +0.21(+0.37%)
May 13, 2022 55.84 56.69 55.83 56.60 6,851,096 +1.60(+2.91%)
May 12, 2022 54.87 55.63 54.55 55.00 8,842,241 -0.27(-0.49%)
May 11, 2022 55.74 56.61 55.22 55.27 13,433,296 -0.31(-0.56%)
May 10, 2022 56.11 56.17 55.14 55.58 10,120,278 +0.56(+1.02%)
May 09, 2022 55.70 55.78 54.86 55.02 9,338,213 -1.71(-3.01%)
May 06, 2022 56.96 57.20 56.44 56.73 9,357,333 -0.88(-1.53%)
May 05, 2022 58.64 58.68 57.13 57.61 9,172,999 -1.95(-3.27%)
May 04, 2022 58.60 59.69 57.93 59.56 9,087,184 +0.92(+1.57%)
May 03, 2022 58.60 58.83 58.37 58.64 7,473,656 +0.47(+0.81%)
May 02, 2022 58.23 58.56 57.50 58.17 8,763,858 -0.22(-0.38%)
Apr 29, 2022 59.23 59.59 58.37 58.39 9,122,150 -0.73(-1.23%)
Apr 28, 2022 58.73 59.23 58.11 59.12 8,687,166 +0.75(+1.28%)
Apr 27, 2022 58.21 58.75 57.90 58.37 8,699,159 +0.27(+0.46%)
Apr 26, 2022 59.53 59.59 58.09 58.10 10,762,298 -1.97(-3.28%)
Apr 25, 2022 59.80 60.16 59.23 60.07 9,337,280 -0.49(-0.81%)
Apr 22, 2022 61.50 61.50 60.52 60.56 7,489,234 -0.95(-1.54%)
Apr 21, 2022 62.82 62.95 61.37 61.51 10,830,353 -0.58(-0.93%)
Apr 20, 2022 62.11 62.30 61.90 62.09 4,831,864 +0.51(+0.83%)
Apr 19, 2022 61.00 61.62 60.99 61.58 6,514,839 +0.27(+0.44%)
Apr 18, 2022 61.33 61.81 61.20 61.31 2,894,656 -0.23(-0.37%)
Apr 14, 2022 61.79 61.95 61.44 61.54 4,765,961 -0.28(-0.45%)
Apr 13, 2022 61.08 61.83 61.01 61.82 5,565,313 +0.72(+1.18%)
Apr 12, 2022 61.75 61.84 60.94 61.10 3,852,482 -0.44(-0.71%)
Apr 11, 2022 61.94 62.18 61.50 61.54 6,110,394 -0.54(-0.87%)
Apr 08, 2022 61.76 62.30 61.67 62.08 6,169,804 +0.06(+0.10%)
Apr 07, 2022 61.96 62.17 61.37 62.02 7,335,899 +0.31(+0.50%)
Apr 06, 2022 61.64 62.04 61.26 61.71 12,291,943 -0.70(-1.12%)
Apr 05, 2022 62.78 63.09 62.27 62.41 7,218,727 -0.64(-1.02%)
Apr 04, 2022 62.81 63.18 62.74 63.05 4,142,648 +0.04(+0.06%)
Apr 01, 2022 62.71 63.04 62.51 63.01 7,395,630 +0.73(+1.17%)
Mar 31, 2022 63.01 63.25 62.26 62.28 10,511,377 -1.25(-1.97%)
Mar 30, 2022 63.51 63.79 63.32 63.53 15,299,526 -0.27(-0.42%)
Mar 29, 2022 63.86 64.06 63.17 63.80 9,606,054 +1.58(+2.54%)
Mar 28, 2022 61.96 62.27 61.65 62.22 8,527,191 +0.14(+0.23%)
Mar 25, 2022 62.15 62.25 61.65 62.08 9,512,587 +0.04(+0.06%)
Mar 24, 2022 61.78 62.07 61.55 62.04 8,510,989 +0.36(+0.58%)
Mar 23, 2022 61.78 62.07 61.63 61.68 5,415,361 -1.17(-1.86%)
Mar 22, 2022 62.56 62.91 62.50 62.85 5,651,642 +0.82(+1.32%)
Mar 21, 2022 62.36 62.44 61.73 62.03 6,253,453 -0.76(-1.21%)
Mar 18, 2022 61.47 62.83 61.36 62.79 7,495,903 +0.51(+0.82%)
Mar 17, 2022 61.42 62.48 61.32 62.28 6,653,038 +0.40(+0.65%)
Mar 16, 2022 60.82 61.88 60.34 61.88 10,057,763 +2.34(+3.93%)
Mar 15, 2022 59.28 59.62 58.90 59.54 6,873,915 +0.44(+0.74%)
Mar 14, 2022 59.33 59.83 58.93 59.10 10,943,227 +1.03(+1.77%)
Mar 11, 2022 59.35 59.39 57.97 58.07 9,182,361 -0.36(-0.62%)
Mar 10, 2022 58.61 59.04 58.17 58.43 9,152,733 -1.33(-2.23%)
Mar 09, 2022 58.67 60.27 58.52 59.76 17,404,930 +3.03(+5.34%)
Mar 08, 2022 56.54 58.01 55.72 56.73 21,423,784 +1.31(+2.36%)
Mar 07, 2022 57.17 57.36 55.11 55.42 19,330,736 -1.89(-3.30%)
Mar 04, 2022 57.85 57.89 56.71 57.31 18,052,324 -2.53(-4.23%)
Mar 03, 2022 61.19 61.24 59.66 59.84 12,646,941 -1.77(-2.87%)
Mar 02, 2022 61.20 61.84 60.99 61.61 8,307,358 +0.94(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.